BlackRock Technology and Private Equity Term Trust (BTX)

BTX
🏛️ アメリカ →
6.70
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.22 4.45 4.12 4.17 0.7M
2021-12-30 4.27 4.57 4.16 4.21 0.7M
2021-12-29 4.56 4.59 4.24 4.28 0.8M
2021-12-28 4.81 4.87 4.48 4.53 0.4M
2021-12-27 5.03 5.03 4.78 4.81 0.4M
2021-12-23 4.93 5.02 4.75 4.99 0.3M
2021-12-22 4.96 5.03 4.80 4.87 0.3M
2021-12-21 4.93 5.08 4.87 4.98 0.6M
2021-12-20 4.85 4.91 4.60 4.87 0.6M
2021-12-17 4.69 5.06 4.55 5.03 1.0M
2021-12-16 5.09 5.14 4.67 4.82 0.7M
2021-12-15 4.88 5.06 4.58 5.06 0.7M
2021-12-14 4.99 5.16 4.88 4.91 0.4M
2021-12-13 5.26 5.34 4.91 5.03 0.5M
2021-12-10 5.65 5.81 5.25 5.30 0.3M
2021-12-09 6.00 6.38 5.40 5.54 0.9M
2021-12-08 5.77 6.18 5.77 5.94 0.6M
2021-12-07 5.54 5.95 5.54 5.87 0.5M
2021-12-06 5.19 5.57 5.01 5.42 0.7M
2021-12-03 5.74 5.74 5.06 5.17 0.7M
2021-12-02 5.57 5.75 5.34 5.70 0.6M
2021-12-01 6.08 6.25 5.45 5.49 0.6M
2021-11-30 6.17 6.24 5.66 5.95 0.8M
2021-11-29 6.32 6.36 5.94 6.21 0.6M
2021-11-26 6.53 6.60 6.08 6.16 0.5M
2021-11-24 6.61 6.74 6.42 6.69 0.3M
2021-11-23 6.68 6.91 6.40 6.64 0.4M
2021-11-22 6.86 6.87 6.30 6.56 0.6M
2021-11-19 6.62 7.20 6.48 6.82 1.1M
2021-11-18 7.55 7.66 6.65 6.73 0.9M
2021-11-17 7.71 7.95 7.48 7.56 0.5M
2021-11-16 8.11 8.15 7.45 7.72 1.2M
2021-11-15 8.33 8.35 8.05 8.18 0.4M
2021-11-12 8.44 8.52 8.06 8.24 0.6M
2021-11-11 8.31 8.66 8.21 8.37 0.6M
2021-11-10 8.96 9.10 8.01 8.09 1.0M
2021-11-09 9.20 9.34 8.88 9.20 0.4M
2021-11-08 9.64 9.64 9.05 9.16 0.3M
2021-11-05 9.23 9.56 9.06 9.47 0.3M
2021-11-04 9.86 10.00 9.12 9.20 0.5M
2021-11-03 9.34 9.81 9.30 9.79 0.5M
2021-11-02 8.83 9.37 8.71 9.36 0.5M
2021-11-01 8.51 9.01 8.46 8.98 0.5M
2021-10-29 8.50 8.69 8.39 8.52 0.3M
2021-10-28 8.51 8.63 8.35 8.49 0.4M
2021-10-27 8.74 8.80 8.48 8.50 0.3M
2021-10-26 9.01 9.01 8.61 8.74 0.3M
2021-10-25 8.86 9.10 8.78 8.95 0.3M
2021-10-22 9.59 9.60 8.70 9.01 0.9M
2021-10-21 9.76 10.10 9.60 9.62 0.4M
2021-10-20 9.47 9.75 9.16 9.73 0.4M
2021-10-19 9.25 9.59 9.17 9.38 0.3M
2021-10-18 9.09 9.34 9.03 9.29 0.3M
2021-10-15 9.45 9.45 9.04 9.15 0.4M
2021-10-14 9.29 9.47 9.08 9.12 0.3M
2021-10-13 9.00 9.29 8.82 9.23 0.5M
2021-10-12 8.44 9.09 8.44 9.06 0.9M
2021-10-11 8.29 8.67 8.25 8.50 0.5M
2021-10-08 8.90 8.99 8.25 8.32 0.7M
2021-10-07 8.67 9.47 8.58 8.67 0.8M
2021-10-06 9.16 9.24 8.49 8.64 0.6M
2021-10-05 9.03 9.18 8.91 9.01 0.4M
2021-10-04 9.06 9.26 8.86 8.99 0.4M
2021-10-01 9.29 9.35 8.95 9.14 0.4M
2021-09-30 9.05 9.67 8.95 9.30 0.7M
2021-09-29 9.59 9.59 9.08 9.14 0.4M
2021-09-28 9.29 9.61 9.24 9.36 0.5M
2021-09-27 9.43 9.87 9.42 9.52 0.6M
2021-09-24 9.88 10.12 9.41 9.48 0.7M
2021-09-23 9.95 10.24 9.63 10.04 0.7M
2021-09-22 9.70 9.87 9.25 9.73 1.3M
2021-09-21 10.29 10.36 9.46 9.64 1.4M
2021-09-20 11.82 12.00 9.78 9.96 1.8M
2021-09-17 12.45 12.50 11.93 11.95 1.2M
2021-09-16 12.29 12.69 11.86 12.37 0.4M
2021-09-15 12.38 12.39 11.35 12.24 0.8M
2021-09-14 12.89 13.54 11.75 11.96 1.1M
2021-09-13 12.22 13.63 11.95 12.68 1.4M
2021-09-10 11.76 13.10 11.76 12.26 1.1M
2021-09-09 11.57 12.69 11.57 12.05 1.0M
2021-09-08 11.56 11.82 11.09 11.61 0.5M
2021-09-07 11.79 12.07 11.41 11.83 0.4M
2021-09-03 11.95 12.03 11.52 11.85 0.4M
2021-09-02 12.12 12.42 11.80 11.86 0.4M
2021-09-01 11.95 12.40 11.31 12.12 0.7M
2021-08-31 11.48 12.33 11.45 12.07 1.0M
2021-08-30 11.25 11.71 10.91 11.46 0.4M
2021-08-27 11.00 11.63 11.00 11.45 0.6M
2021-08-26 11.16 11.65 10.77 11.12 0.9M
2021-08-25 10.32 11.65 10.13 10.87 1.6M
2021-08-24 9.76 10.64 9.65 10.41 0.8M
2021-08-23 9.60 10.14 9.51 9.55 1.0M
2021-08-20 9.00 9.67 8.80 9.60 0.9M
2021-08-19 9.96 10.05 8.82 8.86 1.4M
2021-08-18 10.57 10.64 9.87 9.88 1.2M
2021-08-17 10.21 11.02 10.20 10.61 0.5M
2021-08-16 10.76 10.88 10.00 10.70 0.9M
2021-08-13 11.87 11.87 11.10 11.12 0.5M
2021-08-12 11.59 11.98 11.35 11.74 0.3M
2021-08-11 11.94 12.08 11.43 11.68 0.8M
2021-08-10 11.82 12.48 11.50 12.09 1.0M
2021-08-09 11.70 12.20 11.36 11.86 0.7M
2021-08-06 11.31 11.63 11.07 11.40 0.5M
2021-08-05 11.17 11.79 11.17 11.45 0.8M
2021-08-04 12.53 12.64 10.93 11.06 2.3M
2021-08-03 11.96 12.92 11.30 12.68 1.6M
2021-08-02 11.62 12.37 11.53 12.01 0.9M
2021-07-30 11.74 12.00 11.34 11.49 0.5M
2021-07-29 11.51 12.22 11.22 11.73 0.7M
2021-07-28 10.28 11.90 10.24 11.89 1.3M
2021-07-27 10.52 10.65 10.08 10.59 0.5M
2021-07-26 10.27 10.86 10.03 10.62 0.9M
2021-07-23 11.98 12.02 10.19 10.26 1.7M
2021-07-22 11.77 12.81 11.52 12.04 2.0M
2021-07-21 11.46 11.92 11.26 11.74 1.0M
2021-07-20 12.06 12.13 10.88 11.36 1.8M
2021-07-19 9.63 12.33 9.36 12.20 4.2M
2021-07-16 10.51 10.70 9.94 10.05 1.1M
2021-07-15 11.77 11.83 10.00 10.31 2.6M
2021-07-14 11.99 12.58 11.79 12.02 1.4M
2021-07-13 12.12 12.98 11.82 11.97 1.7M
2021-07-12 12.82 13.17 11.66 12.27 2.2M
2021-07-09 14.16 14.65 12.62 12.92 3.3M
2021-07-08 14.37 14.90 13.50 14.03 2.2M
2021-07-07 15.74 16.33 14.53 14.91 2.2M
2021-07-06 16.40 16.48 15.47 15.86 1.8M
2021-07-02 17.24 17.25 15.95 16.86 1.8M
2021-07-01 18.11 18.75 16.76 17.05 2.4M
2021-06-30 17.72 18.68 17.35 18.01 2.0M
2021-06-29 21.00 21.03 17.35 18.43 5.2M
2021-06-28 20.00 23.34 19.70 21.35 9.0M
2021-06-25 17.72 19.27 17.15 19.09 6.6M
2021-06-24 18.34 19.35 17.34 18.15 4.0M
2021-06-23 16.56 18.50 16.52 18.28 4.6M
2021-06-22 15.94 16.70 15.45 16.40 2.2M
2021-06-21 16.00 16.30 15.09 16.10 2.8M
2021-06-18 15.20 17.40 15.10 15.95 8.0M
2021-06-17 15.76 16.40 15.24 15.34 3.3M
2021-06-16 14.74 16.46 14.50 15.58 4.2M
2021-06-15 15.04 15.29 14.26 14.91 1.9M
2021-06-14 15.65 17.45 14.95 15.22 6.9M
2021-06-11 14.62 15.03 14.21 14.30 1.4M
2021-06-10 14.90 15.15 14.14 14.75 1.9M
2021-06-09 15.90 16.23 14.85 14.96 3.1M
2021-06-08 15.05 16.63 14.90 15.53 4.4M
2021-06-07 16.61 16.75 14.80 15.03 3.6M
2021-06-04 18.57 19.40 16.02 16.25 3.9M
2021-06-03 18.99 21.68 18.30 18.84 5.2M
2021-06-02 17.18 20.38 16.75 20.30 9.6M
2021-06-01 14.48 16.98 14.48 16.63 7.2M
2021-05-28 14.47 15.05 13.81 14.40 2.7M
2021-05-27 13.73 15.89 13.58 14.49 7.1M
2021-05-26 13.98 14.87 13.50 13.68 4.3M
2021-05-25 16.22 17.82 14.42 14.66 17.0M
2021-05-24 13.92 17.95 13.32 16.97 26.0M
2021-05-21 16.53 16.95 13.90 13.99 5.2M
2021-05-20 17.90 19.37 16.29 16.57 7.9M
2021-05-19 17.79 18.72 17.07 17.93 5.5M
2021-05-18 18.58 20.98 17.38 18.86 16.4M
2021-05-17 21.74 23.38 18.20 18.75 5.2M
2021-05-14 24.11 25.63 21.16 21.60 4.4M
2021-05-13 28.56 30.69 23.15 23.43 4.0M
2021-05-12 31.31 32.64 25.88 27.39 3.4M
2021-05-11 31.66 38.51 30.00 30.60 6.7M
2021-05-10 38.45 38.45 31.99 32.30 3.1M
2021-05-07 41.15 44.85 37.11 38.45 5.7M
2021-05-06 48.14 53.53 38.03 39.23 6.1M
2021-05-05 50.51 58.81 41.09 43.09 7.0M
2021-05-04 61.84 69.30 52.00 55.19 8.1M
2021-05-03 71.00 80.67 57.63 78.50 32.0M
2021-04-30 30.82 59.59 29.41 49.80 54.6M
2021-04-29 40.50 43.00 32.32 34.22 17.5M
2021-04-28 22.62 54.24 21.25 43.73 53.5M
2021-04-27 16.05 27.77 15.30 24.90 16.8M
2021-04-26 16.00 16.63 13.61 16.47 2.0M
2021-04-23 11.48 18.87 11.35 16.16 18.5M
2021-04-22 9.17 13.47 9.13 12.48 13.5M
2021-04-21 9.68 9.84 8.62 8.90 1.4M
2021-04-20 7.55 10.95 7.50 9.79 6.3M
2021-04-19 8.00 8.07 7.25 7.69 0.6M
2021-04-16 6.42 8.99 6.42 7.94 4.0M
2021-04-15 6.48 6.48 6.01 6.34 0.8M
2021-04-14 6.07 6.93 6.00 6.07 0.6M
2021-04-13 7.00 7.50 5.94 5.94 0.8M
2021-04-12 5.61 8.20 5.53 7.91 2.3M
2021-04-09 4.86 7.10 4.86 6.43 4.7M
2021-04-08 5.58 5.58 5.01 5.14 0.8M
2021-04-07 5.85 5.86 5.05 5.75 2.2M
2021-04-06 8.35 8.53 5.80 6.07 44.6M
2021-04-05 3.92 4.67 3.85 4.67 8.6M
2021-04-01 3.70 3.84 3.59 3.75 0.1M
2021-03-31 3.74 3.84 3.65 3.72 0.0M
2021-03-30 4.01 4.12 3.67 3.74 0.1M
2021-03-29 4.22 4.63 4.12 4.15 0.1M
2021-03-26 5.00 5.40 4.62 4.75 0.1M